Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.83 | 32.32 | 31.57 | 32.18 | 4,314,414 | +0.30(+0.94%) |
May 29, 2008 | 31.53 | 32.10 | 31.31 | 31.88 | 2,258,698 | +0.33(+1.04%) |
May 28, 2008 | 31.89 | 31.89 | 31.48 | 31.55 | 2,852,364 | -0.24(-0.74%) |
May 27, 2008 | 31.48 | 31.89 | 31.46 | 31.79 | 3,252,703 | +0.39(+1.23%) |
May 26, 2008 | 31.47 | 31.51 | 31.15 | 31.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.47 | 31.51 | 31.15 | 31.40 | 3,601,378 | -0.12(-0.39%) |
May 22, 2008 | 31.71 | 31.76 | 31.45 | 31.53 | 2,596,102 | -0.09(-0.28%) |
May 21, 2008 | 31.83 | 31.84 | 31.51 | 31.61 | 3,827,129 | -0.16(-0.51%) |
May 20, 2008 | 31.77 | 31.95 | 31.56 | 31.77 | 2,648,771 | -0.07(-0.23%) |
May 19, 2008 | 31.99 | 31.99 | 31.37 | 31.85 | 3,145,450 | -0.13(-0.41%) |
May 16, 2008 | 31.99 | 32.05 | 31.56 | 31.98 | 4,161,826 | -0.02(-0.08%) |
May 15, 2008 | 31.94 | 32.05 | 31.69 | 32.00 | 1,934,262 | +0.01(+0.02%) |
May 14, 2008 | 32.05 | 32.25 | 31.93 | 32.00 | 1,995,729 | +0.04(+0.14%) |
May 13, 2008 | 31.91 | 32.20 | 31.82 | 31.95 | 1,881,562 | +0.06(+0.19%) |
May 12, 2008 | 31.61 | 31.93 | 31.51 | 31.89 | 2,049,220 | +0.30(+0.94%) |
May 09, 2008 | 31.83 | 31.83 | 31.35 | 31.59 | 2,296,033 | -0.32(-1.01%) |
May 08, 2008 | 31.97 | 32.11 | 31.49 | 31.92 | 3,390,356 | -0.02(-0.08%) |
May 07, 2008 | 32.28 | 32.29 | 31.91 | 31.94 | 1,586,018 | -0.29(-0.89%) |
May 06, 2008 | 32.32 | 32.32 | 31.99 | 32.23 | 1,927,108 | -0.17(-0.54%) |
May 05, 2008 | 32.35 | 32.61 | 32.35 | 32.40 | 1,778,873 | -0.14(-0.44%) |
May 02, 2008 | 32.69 | 32.84 | 32.38 | 32.54 | 3,240,240 | -0.02(-0.06%) |
May 01, 2008 | 31.49 | 32.69 | 31.49 | 32.56 | 3,706,299 | +0.78(+2.46%) |
Apr 30, 2008 | 32.59 | 32.59 | 31.64 | 31.78 | 4,054,738 | -0.50(-1.56%) |
Apr 29, 2008 | 31.74 | 32.39 | 31.72 | 32.28 | 4,379,649 | +0.50(+1.58%) |
Apr 28, 2008 | 32.10 | 32.18 | 31.74 | 31.78 | 2,729,373 | -0.12(-0.39%) |
Apr 25, 2008 | 32.28 | 32.30 | 31.81 | 31.90 | 2,735,242 | -0.27(-0.85%) |
Apr 24, 2008 | 32.36 | 32.46 | 31.91 | 32.18 | 2,587,119 | -0.02(-0.08%) |
Apr 23, 2008 | 32.02 | 32.41 | 31.93 | 32.20 | 2,959,101 | +0.25(+0.80%) |
Apr 22, 2008 | 32.28 | 32.29 | 31.77 | 31.95 | 3,146,164 | -0.32(-1.00%) |
Apr 21, 2008 | 32.60 | 32.71 | 32.21 | 32.27 | 4,402,609 | -0.43(-1.33%) |
Apr 18, 2008 | 33.37 | 33.37 | 32.69 | 32.71 | 4,590,683 | -0.17(-0.53%) |
Apr 17, 2008 | 32.90 | 33.02 | 32.67 | 32.88 | 2,969,560 | -0.17(-0.53%) |
Apr 16, 2008 | 32.97 | 33.15 | 32.88 | 33.05 | 4,318,895 | +0.06(+0.19%) |
Apr 15, 2008 | 32.64 | 33.15 | 32.44 | 32.99 | 4,176,555 | +0.50(+1.53%) |
Apr 14, 2008 | 32.31 | 32.61 | 32.20 | 32.49 | 2,142,192 | +0.23(+0.71%) |
Apr 11, 2008 | 32.46 | 32.53 | 32.20 | 32.27 | 2,031,100 | -0.39(-1.20%) |
Apr 10, 2008 | 32.90 | 32.98 | 32.54 | 32.66 | 2,220,706 | -0.16(-0.47%) |
Apr 09, 2008 | 32.82 | 33.00 | 32.69 | 32.81 | 1,492,136 | -0.09(-0.26%) |
Apr 08, 2008 | 32.82 | 32.96 | 32.56 | 32.90 | 1,950,318 | -0.06(-0.17%) |
Apr 07, 2008 | 33.23 | 33.26 | 32.87 | 32.95 | 3,631,084 | -0.06(-0.17%) |
Apr 04, 2008 | 32.92 | 33.12 | 32.71 | 33.01 | 4,214,436 | +0.09(+0.28%) |
Apr 03, 2008 | 32.95 | 33.05 | 32.63 | 32.92 | 2,991,704 | -0.05(-0.15%) |
Apr 02, 2008 | 33.49 | 33.54 | 32.90 | 32.97 | 5,736,589 | -0.63(-1.89%) |
Apr 01, 2008 | 32.78 | 33.63 | 32.64 | 33.60 | 5,699,404 | +0.96(+2.93%) |
Mar 31, 2008 | 32.59 | 32.69 | 32.22 | 32.64 | 3,473,632 | +0.05(+0.15%) |
Mar 28, 2008 | 32.34 | 32.75 | 32.28 | 32.59 | 3,543,237 | +0.35(+1.08%) |
Mar 27, 2008 | 32.31 | 32.33 | 31.94 | 32.25 | 3,848,633 | +0.16(+0.48%) |
Mar 26, 2008 | 32.17 | 32.24 | 31.96 | 32.09 | 2,773,598 | -0.13(-0.40%) |
Mar 25, 2008 | 32.10 | 32.33 | 31.97 | 32.22 | 3,287,863 | +0.27(+0.84%) |
Mar 24, 2008 | 32.08 | 32.25 | 31.80 | 31.95 | 2,551,848 | -0.11(-0.33%) |
Mar 21, 2008 | 31.86 | 32.14 | 31.75 | 32.06 | 5,989,277 | -0.00(-0.00%) |
Mar 20, 2008 | 31.86 | 32.14 | 31.75 | 32.06 | 5,989,277 | +0.25(+0.78%) |
Mar 19, 2008 | 31.98 | 32.23 | 31.74 | 31.81 | 4,668,213 | +0.05(+0.16%) |
Mar 18, 2008 | 31.43 | 31.76 | 31.02 | 31.76 | 4,389,989 | +0.86(+2.77%) |
Mar 17, 2008 | 30.45 | 31.13 | 30.37 | 30.90 | 4,098,132 | -0.08(-0.26%) |
Mar 14, 2008 | 31.41 | 31.74 | 30.83 | 30.99 | 3,967,820 | -0.26(-0.83%) |
Mar 13, 2008 | 31.35 | 31.58 | 31.04 | 31.25 | 4,639,569 | -0.47(-1.47%) |
Mar 12, 2008 | 31.66 | 31.89 | 31.49 | 31.71 | 3,451,182 | +0.13(+0.41%) |
Mar 11, 2008 | 31.35 | 31.59 | 31.05 | 31.58 | 4,150,826 | +0.68(+2.19%) |
Mar 10, 2008 | 30.77 | 31.12 | 30.65 | 30.90 | 4,588,189 | +0.19(+0.63%) |
Mar 07, 2008 | 30.66 | 31.05 | 30.61 | 30.71 | 3,643,503 | -0.24(-0.78%) |
Mar 06, 2008 | 31.31 | 31.35 | 30.91 | 30.95 | 2,437,729 | -0.45(-1.42%) |
Mar 05, 2008 | 31.59 | 31.59 | 30.92 | 31.40 | 3,869,586 | +0.09(+0.28%) |
Mar 04, 2008 | 31.26 | 31.41 | 31.12 | 31.31 | 4,367,924 | -0.18(-0.57%) |